Energy Recovery Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 30, 2026	12.10	12.10	12.10	12.10	12.10	-0.53%	-
Jan 29, 2026	12.17	12.17	12.17	12.17	12.17	0.54%	-
Jan 28, 2026	12.02	12.10	12.02	12.10	12.10	0.83%	100
Jan 27, 2026	12.00	12.00	12.00	12.00	12.00	0.46%	-
Jan 26, 2026	11.95	11.95	11.95	11.95	11.95	-3.40%	-
Jan 23, 2026	12.37	12.37	12.37	12.37	12.37	1.02%	-
Jan 22, 2026	12.24	12.24	12.24	12.24	12.24	3.03%	-
Jan 21, 2026	11.88	11.88	11.88	11.88	11.88	-0.17%	-
Jan 20, 2026	11.90	11.90	11.90	11.90	11.90	-2.54%	-
Jan 19, 2026	12.02	12.21	11.97	12.21	12.21	-0.33%	781
Jan 16, 2026	12.25	12.25	12.25	12.25	12.25	1.07%	-
Jan 15, 2026	12.12	12.12	12.12	12.12	12.12	-0.57%	-
Jan 14, 2026	12.19	12.19	12.19	12.19	12.19	0.66%	-
Jan 13, 2026	12.11	12.11	12.11	12.11	12.11	1.72%	-
Jan 12, 2026	11.91	11.91	11.91	11.91	11.91	-3.01%	-
Jan 9, 2026	12.28	12.28	12.28	12.28	12.28	-0.20%	-
Jan 8, 2026	11.90	12.30	11.90	12.30	12.30	0.78%	1,000
Jan 7, 2026	12.21	12.21	12.21	12.21	12.21	-1.97%	-
Jan 6, 2026	12.12	12.45	12.12	12.45	12.45	3.75%	500
Jan 5, 2026	12.00	12.00	12.00	12.00	12.00	2.70%	500
Jan 2, 2026	11.45	11.69	11.45	11.69	11.69	0.82%	500
Dec 30, 2025	11.59	11.59	11.59	11.59	11.59	-0.56%	-
Dec 29, 2025	11.66	11.66	11.66	11.66	11.66	-0.72%	-
Dec 23, 2025	11.74	11.74	11.74	11.74	11.74	-1.68%	-
Dec 22, 2025	11.94	11.94	11.94	11.94	11.94	-2.25%	-
Dec 19, 2025	12.22	12.22	12.22	12.22	12.22	2.35%	-
Dec 18, 2025	11.94	11.94	11.94	11.94	11.94	-2.33%	-
Dec 17, 2025	12.22	12.28	12.18	12.22	12.22	0.78%	625
Dec 16, 2025	12.13	12.13	12.13	12.13	12.13	-2.14%	-
Dec 15, 2025	12.26	12.47	12.26	12.39	12.39	0.20%	260
Dec 12, 2025	12.32	12.37	12.32	12.37	12.37	2.57%	34
Dec 11, 2025	12.06	12.06	12.06	12.06	12.06	-2.47%	-
Dec 10, 2025	12.12	12.36	12.12	12.36	12.36	0.12%	83
Dec 9, 2025	12.35	12.35	12.35	12.35	12.35	-2.80%	-
Dec 8, 2025	12.53	12.70	12.53	12.70	12.70	1.64%	698
Dec 5, 2025	12.50	12.50	12.50	12.50	12.50	-1.30%	-
Dec 4, 2025	12.66	12.66	12.66	12.66	12.66	2.89%	-
Dec 3, 2025	12.31	12.31	12.31	12.31	12.31	-0.08%	-
Dec 2, 2025	12.32	12.32	12.32	12.32	12.32	0.82%	-
Dec 1, 2025	12.22	12.22	12.22	12.22	12.22	-0.73%	-
Nov 28, 2025	12.31	12.31	12.31	12.31	12.31	0.29%	-
Nov 27, 2025	12.27	12.27	12.27	12.27	12.27	0.25%	-
Nov 26, 2025	12.24	12.24	12.24	12.24	12.24	2.77%	-
Nov 25, 2025	11.91	11.91	11.91	11.91	11.91	-0.75%	-
Nov 24, 2025	11.81	12.00	11.81	12.00	12.00	5.12%	1,116
Nov 21, 2025	11.42	11.42	11.42	11.42	11.42	-6.85%	-
Nov 20, 2025	12.26	12.26	12.26	12.26	12.26	-0.57%	-
Nov 19, 2025	12.33	12.33	12.33	12.33	12.33	0.33%	-
Nov 18, 2025	12.29	12.29	12.29	12.29	12.29	-1.72%	-
Nov 17, 2025	12.50	12.50	12.50	12.50	12.50	1.75%	-